Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 25.87 | 25.91 | 25.77 | 25.80 | 25.80 | 15,900 |
13 Jun 2024 | 26.00 | 26.00 | 25.85 | 25.85 | 25.85 | 14,100 |
12 Jun 2024 | 25.82 | 26.00 | 25.82 | 25.97 | 25.97 | 17,200 |
11 Jun 2024 | 25.91 | 25.94 | 25.83 | 25.86 | 25.86 | 11,600 |
10 Jun 2024 | 25.84 | 25.94 | 25.84 | 25.91 | 25.91 | 8,500 |
07 Jun 2024 | 25.86 | 25.96 | 25.81 | 25.92 | 25.92 | 6,000 |
06 Jun 2024 | 25.82 | 25.88 | 25.82 | 25.85 | 25.85 | 12,400 |
05 Jun 2024 | 26.05 | 26.05 | 25.77 | 25.85 | 25.85 | 11,600 |
04 Jun 2024 | 25.90 | 26.00 | 25.75 | 25.95 | 25.95 | 28,900 |
03 Jun 2024 | 25.94 | 26.00 | 25.81 | 25.88 | 25.88 | 28,100 |
31 May 2024 | 25.70 | 26.08 | 25.67 | 26.00 | 26.00 | 55,500 |
30 May 2024 | 25.65 | 25.68 | 25.63 | 25.65 | 25.65 | 39,000 |
29 May 2024 | 25.63 | 25.65 | 25.58 | 25.58 | 25.58 | 9,700 |
28 May 2024 | 25.68 | 25.81 | 25.58 | 25.67 | 25.67 | 13,800 |
24 May 2024 | 25.64 | 25.76 | 25.64 | 25.76 | 25.76 | 4,000 |
23 May 2024 | 25.65 | 25.66 | 25.57 | 25.63 | 25.63 | 9,700 |
22 May 2024 | 25.71 | 25.81 | 25.61 | 25.65 | 25.65 | 8,700 |
21 May 2024 | 25.76 | 25.80 | 25.64 | 25.78 | 25.78 | 34,900 |
20 May 2024 | 25.65 | 25.75 | 25.59 | 25.75 | 25.75 | 22,700 |
17 May 2024 | 25.72 | 25.75 | 25.68 | 25.75 | 25.75 | 11,700 |
16 May 2024 | 25.76 | 25.76 | 25.64 | 25.67 | 25.67 | 18,400 |
15 May 2024 | 25.74 | 25.80 | 25.61 | 25.80 | 25.80 | 6,200 |
14 May 2024 | 25.59 | 25.62 | 25.50 | 25.62 | 25.62 | 13,900 |
13 May 2024 | 25.66 | 25.72 | 25.60 | 25.65 | 25.65 | 6,200 |
10 May 2024 | 25.66 | 25.66 | 25.61 | 25.66 | 25.66 | 2,900 |
09 May 2024 | 25.61 | 25.65 | 25.58 | 25.63 | 25.63 | 7,600 |
08 May 2024 | 25.75 | 25.75 | 25.47 | 25.60 | 25.60 | 25,500 |
07 May 2024 | 25.64 | 25.84 | 25.52 | 25.69 | 25.69 | 23,900 |
06 May 2024 | 25.60 | 25.64 | 25.60 | 25.64 | 25.64 | 7,900 |
03 May 2024 | 25.65 | 25.65 | 25.50 | 25.60 | 25.60 | 32,500 |
02 May 2024 | 25.64 | 25.64 | 25.43 | 25.51 | 25.51 | 38,400 |
01 May 2024 | 25.57 | 25.63 | 25.42 | 25.52 | 25.52 | 39,800 |
30 Apr 2024 | 25.48 | 25.59 | 25.41 | 25.51 | 25.51 | 35,300 |
29 Apr 2024 | 25.56 | 25.66 | 25.45 | 25.49 | 25.49 | 24,500 |
26 Apr 2024 | 25.50 | 25.58 | 25.50 | 25.55 | 25.55 | 50,400 |
25 Apr 2024 | 25.47 | 25.60 | 25.37 | 25.56 | 25.56 | 26,400 |
24 Apr 2024 | 25.46 | 25.51 | 25.35 | 25.51 | 25.51 | 18,700 |
23 Apr 2024 | 25.21 | 25.45 | 25.19 | 25.45 | 25.45 | 216,000 |
22 Apr 2024 | 25.14 | 25.25 | 25.14 | 25.22 | 25.22 | 19,400 |
19 Apr 2024 | 25.12 | 25.24 | 25.06 | 25.09 | 25.09 | 46,500 |
18 Apr 2024 | 25.23 | 25.27 | 25.06 | 25.11 | 25.11 | 31,400 |
17 Apr 2024 | 25.30 | 25.38 | 25.13 | 25.19 | 25.19 | 40,000 |
16 Apr 2024 | 25.22 | 25.27 | 25.15 | 25.20 | 25.20 | 19,800 |
15 Apr 2024 | 25.50 | 25.50 | 25.16 | 25.24 | 25.24 | 36,800 |
12 Apr 2024 | 25.35 | 25.43 | 25.35 | 25.40 | 25.40 | 10,700 |
11 Apr 2024 | 25.32 | 25.41 | 25.26 | 25.28 | 25.28 | 24,400 |
10 Apr 2024 | 25.41 | 25.41 | 25.29 | 25.32 | 25.32 | 18,700 |
09 Apr 2024 | 25.46 | 25.49 | 25.40 | 25.45 | 25.45 | 10,700 |
08 Apr 2024 | 25.45 | 25.51 | 25.37 | 25.44 | 25.44 | 14,800 |
05 Apr 2024 | 25.49 | 25.53 | 25.49 | 25.50 | 25.50 | 21,000 |
04 Apr 2024 | 25.39 | 25.56 | 25.39 | 25.49 | 25.49 | 29,800 |
03 Apr 2024 | 25.28 | 25.47 | 25.22 | 25.44 | 25.44 | 35,600 |
02 Apr 2024 | 25.25 | 25.34 | 25.24 | 25.29 | 25.29 | 15,700 |
01 Apr 2024 | 25.25 | 25.33 | 25.20 | 25.26 | 25.26 | 26,600 |
28 Mar 2024 | 25.21 | 25.42 | 25.11 | 25.13 | 25.13 | 107,700 |
28 Mar 2024 | 0.675 Dividend | |||||
27 Mar 2024 | 25.82 | 25.95 | 25.79 | 25.88 | 25.20 | 22,900 |
26 Mar 2024 | 25.85 | 25.94 | 25.85 | 25.92 | 25.24 | 25,300 |
25 Mar 2024 | 25.80 | 25.84 | 25.66 | 25.76 | 25.09 | 33,400 |
22 Mar 2024 | 25.76 | 25.88 | 25.76 | 25.88 | 25.20 | 13,100 |
21 Mar 2024 | 25.85 | 25.88 | 25.76 | 25.76 | 25.09 | 29,000 |
20 Mar 2024 | 25.80 | 25.87 | 25.80 | 25.82 | 25.15 | 33,300 |
19 Mar 2024 | 25.72 | 25.84 | 25.68 | 25.84 | 25.17 | 23,100 |
18 Mar 2024 | 25.71 | 25.73 | 25.61 | 25.72 | 25.05 | 33,300 |
15 Mar 2024 | 25.70 | 25.80 | 25.64 | 25.68 | 25.01 | 16,000 |
14 Mar 2024 | 25.84 | 25.84 | 25.64 | 25.70 | 25.03 | 28,100 |
13 Mar 2024 | 25.74 | 25.80 | 25.70 | 25.70 | 25.03 | 21,500 |
12 Mar 2024 | 25.80 | 25.87 | 25.77 | 25.80 | 25.13 | 13,200 |
11 Mar 2024 | 25.70 | 25.84 | 25.70 | 25.77 | 25.10 | 8,200 |
08 Mar 2024 | 25.75 | 25.75 | 25.70 | 25.70 | 25.03 | 14,200 |
07 Mar 2024 | 25.75 | 25.75 | 25.66 | 25.75 | 25.08 | 13,200 |
06 Mar 2024 | 25.75 | 25.75 | 25.67 | 25.75 | 25.08 | 10,700 |
05 Mar 2024 | 25.79 | 25.79 | 25.69 | 25.75 | 25.08 | 6,900 |
04 Mar 2024 | 25.75 | 25.81 | 25.65 | 25.68 | 25.01 | 18,600 |
01 Mar 2024 | 25.69 | 25.73 | 25.65 | 25.72 | 25.05 | 7,200 |
29 Feb 2024 | 25.70 | 25.75 | 25.68 | 25.69 | 25.02 | 39,200 |
28 Feb 2024 | 25.65 | 25.69 | 25.64 | 25.68 | 25.01 | 10,800 |
27 Feb 2024 | 25.62 | 25.70 | 25.62 | 25.69 | 25.02 | 9,000 |
26 Feb 2024 | 25.65 | 25.70 | 25.65 | 25.70 | 25.03 | 15,300 |
23 Feb 2024 | 25.66 | 25.70 | 25.63 | 25.70 | 25.03 | 13,900 |
22 Feb 2024 | 25.58 | 25.68 | 25.56 | 25.61 | 24.95 | 32,900 |
21 Feb 2024 | 25.65 | 25.69 | 25.65 | 25.65 | 24.98 | 19,600 |
20 Feb 2024 | 25.52 | 25.69 | 25.52 | 25.68 | 25.01 | 23,700 |
16 Feb 2024 | 25.70 | 25.70 | 25.53 | 25.53 | 24.86 | 18,400 |
15 Feb 2024 | 25.68 | 25.70 | 25.65 | 25.70 | 25.03 | 8,400 |
14 Feb 2024 | 25.54 | 25.70 | 25.54 | 25.70 | 25.03 | 9,500 |
13 Feb 2024 | 25.70 | 25.70 | 25.56 | 25.59 | 24.92 | 13,200 |
12 Feb 2024 | 25.55 | 25.70 | 25.55 | 25.70 | 25.03 | 14,500 |
09 Feb 2024 | 25.72 | 25.73 | 25.55 | 25.67 | 25.00 | 23,700 |
08 Feb 2024 | 25.63 | 25.72 | 25.52 | 25.72 | 25.05 | 14,900 |
07 Feb 2024 | 25.57 | 25.66 | 25.57 | 25.60 | 24.93 | 17,800 |
06 Feb 2024 | 25.59 | 25.70 | 25.57 | 25.67 | 25.00 | 8,800 |
05 Feb 2024 | 25.57 | 25.64 | 25.52 | 25.58 | 24.91 | 15,100 |
02 Feb 2024 | 25.60 | 25.61 | 25.50 | 25.61 | 24.94 | 26,000 |
01 Feb 2024 | 25.61 | 25.71 | 25.53 | 25.54 | 24.87 | 42,100 |
31 Jan 2024 | 25.65 | 25.67 | 25.52 | 25.57 | 24.90 | 18,600 |
30 Jan 2024 | 25.57 | 25.65 | 25.55 | 25.63 | 24.96 | 17,100 |
29 Jan 2024 | 25.63 | 25.63 | 25.50 | 25.59 | 24.92 | 28,300 |
26 Jan 2024 | 25.48 | 25.55 | 25.46 | 25.55 | 24.88 | 10,500 |
25 Jan 2024 | 25.54 | 25.58 | 25.47 | 25.47 | 24.81 | 28,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |